Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

66.25 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 75.45 75.90 75.18 75.27 2,872,823 +0.18(+0.25%)
Apr 27, 2018 75.31 76.06 75.00 75.09 2,421,479 -0.10(-0.13%)
Apr 26, 2018 74.82 75.26 74.32 75.19 3,504,190 +0.75(+1.01%)
Apr 25, 2018 74.14 74.66 73.51 74.44 2,872,609 +0.10(+0.14%)
Apr 24, 2018 75.59 75.73 73.92 74.33 3,279,625 -0.71(-0.94%)
Apr 23, 2018 75.42 75.62 74.73 75.04 2,315,597 -0.18(-0.24%)
Apr 20, 2018 75.61 75.95 74.88 75.23 3,319,310 -0.55(-0.73%)
Apr 19, 2018 75.95 76.58 75.52 75.78 2,349,061 -0.30(-0.40%)
Apr 18, 2018 75.85 76.49 75.10 76.08 2,801,352 +0.47(+0.62%)
Apr 17, 2018 75.80 75.90 74.96 75.61 3,879,328 +0.39(+0.51%)
Apr 16, 2018 74.97 75.67 74.52 75.23 2,466,769 +0.87(+1.18%)
Apr 13, 2018 75.65 75.65 73.77 74.35 3,026,895 -0.67(-0.90%)
Apr 12, 2018 73.95 75.30 73.67 75.02 3,934,124 +1.49(+2.03%)
Apr 11, 2018 73.28 73.84 73.10 73.53 2,716,730 -0.43(-0.58%)
Apr 10, 2018 73.87 74.59 73.69 73.97 3,470,668 +1.37(+1.89%)
Apr 09, 2018 73.07 73.81 72.56 72.60 3,563,104 -0.15(-0.20%)
Apr 06, 2018 73.88 74.24 72.25 72.74 3,861,992 -1.70(-2.29%)
Apr 05, 2018 74.56 74.96 73.65 74.44 2,552,461 +0.18(+0.25%)
Apr 04, 2018 72.33 74.52 72.29 74.26 4,318,241 +0.62(+0.84%)
Apr 03, 2018 73.52 74.26 72.67 73.64 4,022,094 +0.77(+1.06%)
Apr 02, 2018 74.02 74.77 72.18 72.87 5,117,846 -1.19(-1.60%)
Mar 29, 2018 74.06 74.06 74.06 0 +0.76(+1.04%)
Mar 28, 2018 73.96 74.42 73.03 73.29 4,079,753 -0.38(-0.51%)
Mar 27, 2018 75.70 76.12 72.99 73.67 3,682,469 -1.43(-1.90%)
Mar 26, 2018 74.21 75.32 73.28 75.10 3,955,539 +2.18(+2.99%)
Mar 23, 2018 74.57 74.94 72.86 72.92 3,362,697 -1.57(-2.11%)
Mar 22, 2018 75.91 75.91 74.21 74.49 5,928,388 -2.19(-2.86%)
Mar 21, 2018 77.51 77.80 76.40 76.68 4,044,891 -0.88(-1.14%)
Mar 20, 2018 77.31 77.91 77.20 77.56 3,419,596 +0.46(+0.60%)
Mar 19, 2018 77.62 77.98 76.31 77.10 3,592,360 -0.73(-0.93%)
Mar 16, 2018 78.01 78.20 77.49 77.83 4,929,375 -0.21(-0.27%)
Mar 15, 2018 77.05 78.29 76.98 78.04 3,227,785 +1.10(+1.43%)
Mar 14, 2018 77.29 77.85 76.78 76.94 2,451,391 -0.15(-0.19%)
Mar 13, 2018 77.80 78.19 76.84 77.08 2,477,890 -0.26(-0.33%)
Mar 12, 2018 77.85 78.12 77.09 77.34 4,891,136 -0.59(-0.76%)
Mar 09, 2018 76.93 77.93 76.83 77.93 3,258,251 +1.37(+1.79%)
Mar 08, 2018 76.96 76.98 76.04 76.56 3,630,730 -0.03(-0.04%)
Mar 07, 2018 76.87 76.59 2,941,422 +0.17(+0.22%)
Mar 06, 2018 76.20 76.61 75.45 76.42 3,160,417 +0.74(+0.97%)
Mar 05, 2018 74.27 75.97 74.12 75.69 2,752,688 +0.91(+1.22%)
Mar 02, 2018 73.52 74.90 73.16 74.78 3,321,008 +0.58(+0.78%)
Mar 01, 2018 75.66 75.90 73.70 74.20 4,064,219 -1.26(-1.67%)
Feb 28, 2018 76.34 76.86 75.31 75.46 2,841,219 -0.45(-0.59%)
Feb 27, 2018 76.56 77.08 75.67 75.91 3,168,473 -0.42(-0.55%)
Feb 26, 2018 76.64 76.67 75.69 76.33 3,117,093 +0.40(+0.53%)
Feb 23, 2018 75.73 75.93 74.34 75.93 3,848,687 +0.85(+1.13%)
Feb 22, 2018 74.86 75.08 3,650,347 -0.17(-0.23%)
Feb 21, 2018 74.95 76.87 74.84 75.25 5,008,686 +0.42(+0.57%)
Feb 20, 2018 74.05 75.42 73.98 74.83 4,263,752 +0.54(+0.73%)
Feb 16, 2018 74.29 74.29 74.29 0 -0.39(-0.52%)
Feb 15, 2018 73.68 74.67 73.11 74.67 3,660,305 +1.42(+1.94%)
Feb 14, 2018 73.54 71.01 73.25 5,201,448 +1.57(+2.19%)
Feb 13, 2018 71.86 71.68 4,490,215 +0.62(+0.88%)
Feb 12, 2018 70.21 71.49 70.13 71.06 6,138,931 +1.05(+1.49%)
Feb 09, 2018 69.60 70.50 67.97 70.01 7,137,454 +1.04(+1.50%)
Feb 08, 2018 70.40 71.66 68.91 68.98 7,595,348 -1.25(-1.78%)
Feb 07, 2018 70.32 72.76 70.21 70.22 7,749,166 +2.40(+3.55%)
Feb 06, 2018 66.30 68.16 66.03 67.82 7,103,497 -0.43(-0.63%)
Feb 05, 2018 69.43 70.18 67.94 68.25 2,894,628 -1.24(-1.78%)
Feb 02, 2018 69.57 70.74 69.47 69.49 5,727,665 -1.63(-2.30%)
Feb 01, 2018 71.50 71.99 70.75 71.12 3,411,509 -0.44(-0.62%)
Jan 31, 2018 71.20 71.79 70.96 71.56 3,511,773 +0.20(+0.28%)
Jan 30, 2018 71.74 72.26 71.59 71.36 3,055,253 -0.36(-0.50%)
Jan 29, 2018 71.63 71.97 71.38 71.72 2,980,028 -0.26(-0.36%)
Jan 26, 2018 71.78 72.07 71.29 71.98 2,642,691 +0.44(+0.62%)
Jan 25, 2018 72.24 72.34 71.33 71.54 2,987,594 -0.46(-0.64%)
Jan 24, 2018 72.08 72.45 71.68 72.00 3,983,693 +0.17(+0.24%)
Jan 23, 2018 71.25 72.30 71.17 71.82 2,975,114 +0.28(+0.38%)
Jan 22, 2018 71.89 70.84 71.55 4,186,181 +0.61(+0.87%)
Jan 19, 2018 70.66 71.01 70.46 70.93 3,463,746 +0.50(+0.70%)
Jan 18, 2018 70.66 70.79 69.85 70.43 6,013,008 +0.84(+1.20%)
Jan 17, 2018 68.97 69.77 68.92 69.60 4,543,358 +1.02(+1.49%)
Jan 16, 2018 69.24 69.39 68.30 68.58 3,744,949 +0.16(+0.23%)
Jan 12, 2018 68.43 68.43 68.43 0 +0.50(+0.74%)
Jan 11, 2018 67.89 68.09 67.56 67.92 4,338,243 +0.04(+0.05%)
Jan 10, 2018 67.93 67.18 67.88 3,798,339 +0.47(+0.69%)
Jan 09, 2018 67.18 67.57 67.18 67.42 3,288,937 +0.08(+0.12%)
Jan 08, 2018 67.14 67.60 67.00 67.33 3,601,731 +0.06(+0.10%)
Jan 05, 2018 67.09 67.53 66.77 67.27 3,174,403 +0.57(+0.85%)
Jan 04, 2018 66.03 66.97 65.95 66.70 3,753,161 +1.04(+1.58%)
Jan 03, 2018 65.32 65.86 65.07 65.66 4,704,166 +0.55(+0.85%)
Jan 02, 2018 65.30 65.18 64.74 65.11 3,343,700 -0.06(-0.10%)
Dec 29, 2017 65.18 65.18 65.18 0 -0.34(-0.52%)
Dec 28, 2017 65.41 65.64 65.11 65.52 2,099,766 +0.17(+0.27%)
Dec 27, 2017 65.74 65.74 65.23 65.34 2,826,179 -0.04(-0.06%)
Dec 26, 2017 65.67 66.00 65.27 65.38 2,257,629 -0.42(-0.64%)
Dec 22, 2017 65.75 66.48 65.62 65.80 6,353,856 -0.64(-0.97%)
Dec 21, 2017 67.40 67.78 66.37 66.44 5,164,898 -0.28(-0.43%)
Dec 20, 2017 66.53 66.78 66.03 66.73 3,629,144 +0.72(+1.08%)
Dec 19, 2017 65.89 66.48 65.50 66.01 2,911,587 +0.06(+0.08%)
Dec 18, 2017 66.42 66.51 65.84 65.96 3,355,046 -0.19(-0.29%)
Dec 15, 2017 66.12 66.35 65.22 66.15 9,034,384 +0.25(+0.38%)
Dec 14, 2017 65.75 66.80 65.75 65.90 5,115,036 +0.57(+0.87%)
Dec 13, 2017 65.89 66.19 65.21 65.33 3,103,858 -0.24(-0.36%)
Dec 12, 2017 65.61 66.10 65.10 65.57 4,905,056 -0.10(-0.15%)
Dec 11, 2017 65.75 66.11 65.39 65.67 2,526,153 -0.24(-0.36%)
Dec 08, 2017 66.11 66.83 65.61 65.91 3,628,661 +0.19(+0.29%)
Dec 07, 2017 65.49 65.88 64.25 65.72 6,189,872 +0.10(+0.15%)
Dec 06, 2017 64.39 65.70 64.19 65.62 5,142,131 +0.98(+1.52%)
Dec 05, 2017 64.30 65.44 63.96 64.63 3,555,560 +0.10(+0.16%)
Dec 04, 2017 65.49 64.53 64.53 4,978,917 -0.95(-1.46%)
Dec 01, 2017 65.99 66.45 65.22 65.49 5,197,640 -0.84(-1.27%)
Nov 30, 2017 65.57 66.79 65.57 66.33 4,222,558 +0.16(+0.24%)
Nov 29, 2017 66.98 66.98 66.04 66.18 3,357,108 -0.70(-1.04%)
Nov 28, 2017 66.56 67.20 66.43 66.87 3,823,693 +0.43(+0.65%)
Nov 27, 2017 66.29 66.64 66.08 66.44 4,352,092 +0.12(+0.18%)
Nov 24, 2017 66.01 66.42 65.64 66.32 1,991,419 +0.51(+0.78%)
Nov 22, 2017 66.00 66.13 65.60 65.81 2,765,342 -0.05(-0.08%)
Nov 21, 2017 66.79 66.89 65.61 65.86 4,625,124 -0.12(-0.18%)
Nov 20, 2017 66.75 66.91 65.68 65.98 6,423,323 -0.93(-1.39%)
Nov 17, 2017 68.89 68.98 66.88 66.91 5,181,211 -2.13(-3.08%)
Nov 16, 2017 68.14 69.40 68.13 69.04 3,680,339 +1.18(+1.74%)
Nov 15, 2017 68.64 68.79 67.75 67.86 3,541,947 -0.81(-1.17%)
Nov 14, 2017 67.63 68.87 67.57 68.66 2,469,100 +0.38(+0.55%)
Nov 13, 2017 67.78 68.38 67.60 68.29 1,903,965 +0.27(+0.40%)
Nov 10, 2017 67.40 68.18 67.24 68.01 2,829,914 +0.29(+0.43%)
Nov 09, 2017 67.65 68.00 67.32 67.72 2,334,301 -0.40(-0.59%)
Nov 08, 2017 68.55 68.77 68.02 68.12 2,791,079 -0.25(-0.36%)
Nov 07, 2017 68.52 68.75 68.26 68.37 3,451,967 -0.12(-0.17%)
Nov 06, 2017 67.88 68.96 67.78 68.49 3,475,664 +0.47(+0.69%)
Nov 03, 2017 68.08 68.44 67.57 68.02 4,140,770 -0.08(-0.12%)
Nov 02, 2017 67.90 68.79 67.53 68.11 4,832,505 +0.75(+1.11%)
Nov 01, 2017 68.36 69.31 64.60 67.35 10,912,762 -1.95(-2.81%)
Oct 31, 2017 69.36 70.07 69.02 69.31 6,688,698 +0.15(+0.21%)
Oct 30, 2017 68.98 69.26 68.46 69.16 4,536,993 +0.11(+0.16%)
Oct 27, 2017 68.43 69.15 67.78 69.05 3,738,749 +0.74(+1.09%)
Oct 26, 2017 68.37 69.16 68.27 68.31 3,701,484 +0.30(+0.44%)
Oct 25, 2017 68.17 68.46 67.87 68.00 2,593,060 -0.40(-0.59%)
Oct 24, 2017 68.07 68.42 67.91 68.41 3,875,154 +0.27(+0.39%)
Oct 23, 2017 68.67 68.69 68.05 68.14 2,910,743 -0.37(-0.53%)
Oct 20, 2017 68.23 68.53 67.95 68.51 3,171,952 +0.49(+0.71%)
Oct 19, 2017 67.42 68.21 67.24 68.02 1,811,077 +0.30(+0.45%)
Oct 18, 2017 67.78 68.08 67.45 67.72 2,239,024 -0.03(-0.04%)
Oct 17, 2017 67.89 67.90 67.41 67.75 1,514,587 -0.18(-0.27%)
Oct 16, 2017 68.18 68.24 67.58 67.93 1,326,708 -0.19(-0.28%)
Oct 13, 2017 68.33 68.48 67.99 68.12 1,601,684 +0.27(+0.39%)
Oct 12, 2017 67.54 68.21 67.54 67.86 2,921,322 +0.45(+0.67%)
Oct 11, 2017 67.68 67.79 67.00 67.41 2,694,903 -0.37(-0.54%)
Oct 10, 2017 67.43 67.87 67.43 67.78 2,281,026 +0.32(+0.48%)
Oct 09, 2017 67.69 67.69 67.04 67.46 2,101,363 -0.14(-0.20%)
Oct 06, 2017 66.86 67.62 66.86 67.59 2,455,873 +0.55(+0.82%)
Oct 05, 2017 66.92 67.07 66.52 67.04 3,961,432 +0.50(+0.76%)
Oct 04, 2017 66.40 66.89 66.18 66.54 4,885,302 +0.09(+0.14%)
Oct 03, 2017 66.37 66.78 66.37 66.45 2,880,860 +0.09(+0.14%)
Oct 02, 2017 66.41 67.12 66.26 66.36 2,071,350 -0.08(-0.12%)
Sep 29, 2017 65.94 66.54 65.88 66.44 2,132,424 +0.37(+0.55%)
Sep 28, 2017 65.47 66.10 65.39 66.07 1,791,527 +0.21(+0.32%)
Sep 27, 2017 65.97 66.25 65.51 65.86 2,224,504 +0.27(+0.40%)
Sep 26, 2017 65.88 66.42 65.50 65.60 4,114,012 -0.06(-0.10%)
Sep 25, 2017 65.86 65.99 65.06 65.66 2,397,445 -0.34(-0.51%)
Sep 22, 2017 65.91 66.37 65.86 66.00 3,895,952 +0.18(+0.28%)
Sep 21, 2017 66.28 66.48 65.82 65.82 2,601,028 -0.55(-0.83%)
Sep 20, 2017 66.52 66.71 65.95 66.37 2,804,413 -0.04(-0.06%)
Sep 19, 2017 66.17 66.70 66.06 66.40 2,861,010 +0.42(+0.64%)
Sep 18, 2017 66.06 66.23 65.77 65.98 1,709,258 +0.20(+0.31%)
Sep 15, 2017 65.73 65.88 65.40 65.78 4,288,530 +0.07(+0.11%)
Sep 14, 2017 65.94 66.16 65.49 65.71 3,639,423 -0.49(-0.73%)
Sep 13, 2017 66.70 66.85 66.11 66.19 3,580,751 -0.52(-0.78%)
Sep 12, 2017 66.29 66.86 66.04 66.71 3,116,606 +0.60(+0.91%)
Sep 11, 2017 65.69 66.25 65.22 66.11 3,451,248 +0.99(+1.52%)
Sep 08, 2017 65.12 65.58 65.03 65.12 2,707,767 -0.29(-0.45%)
Sep 07, 2017 65.05 65.76 64.98 65.41 2,374,143 +0.45(+0.69%)
Sep 06, 2017 64.78 65.09 64.60 64.96 1,786,997 +0.36(+0.55%)
Sep 05, 2017 64.63 64.78 64.00 64.61 2,165,105 -0.27(-0.41%)
Sep 01, 2017 64.89 65.24 64.80 64.87 3,124,956 +0.05(+0.08%)
Aug 31, 2017 63.97 65.03 63.84 64.82 3,689,373 +1.01(+1.58%)
Aug 30, 2017 63.73 64.00 63.54 63.81 2,121,892 +0.02(+0.03%)
Aug 29, 2017 63.55 63.91 63.42 63.79 1,819,324 -0.28(-0.44%)
Aug 28, 2017 64.09 64.38 63.94 64.08 3,233,937 +0.16(+0.26%)
Aug 25, 2017 64.19 64.75 63.90 63.91 3,230,720 -0.04(-0.06%)
Aug 24, 2017 64.22 64.42 63.67 63.95 1,608,913 -0.18(-0.29%)
Aug 23, 2017 64.12 64.23 63.97 64.13 2,207,037 -0.12(-0.19%)
Aug 22, 2017 63.86 64.39 63.75 64.25 3,186,258 +0.58(+0.91%)
Aug 21, 2017 64.27 64.27 63.50 63.67 2,652,465 -0.50(-0.79%)
Aug 18, 2017 63.84 64.58 63.73 64.18 2,878,693 -0.16(-0.24%)
Aug 17, 2017 65.64 65.79 64.30 64.33 3,390,635 -1.53(-2.32%)
Aug 16, 2017 65.79 65.87 65.40 65.86 2,617,315 +0.36(+0.54%)
Aug 15, 2017 65.68 65.72 65.35 65.50 4,702,690 -0.16(-0.24%)
Aug 14, 2017 64.98 65.68 64.83 65.66 2,842,983 +1.12(+1.74%)
Aug 11, 2017 64.09 64.62 63.94 64.53 3,778,727 +0.55(+0.86%)
Aug 10, 2017 64.44 64.96 63.90 63.98 3,390,682 -0.91(-1.41%)
Aug 09, 2017 63.99 64.96 63.73 64.90 4,068,713 +0.67(+1.04%)
Aug 08, 2017 63.97 64.66 63.55 64.23 4,058,428 +0.63(+0.99%)
Aug 07, 2017 64.97 65.05 63.55 63.60 4,633,871 -1.45(-2.23%)
Aug 04, 2017 64.71 65.41 64.52 65.05 4,984,390 +1.12(+1.76%)
Aug 03, 2017 61.99 64.02 61.89 63.93 6,436,650 +1.31(+2.09%)
Aug 02, 2017 63.46 63.54 62.18 62.62 8,776,933 -0.90(-1.42%)
Aug 01, 2017 63.42 63.99 63.42 63.53 4,941,050 +0.17(+0.27%)
Jul 31, 2017 63.56 63.75 63.28 63.35 5,021,583 +0.00(+0.00%)
Jul 28, 2017 63.56 63.88 63.23 63.35 4,295,818 -0.37(-0.57%)
Jul 27, 2017 64.03 64.42 63.29 63.72 3,675,995 -0.30(-0.47%)
Jul 26, 2017 64.17 64.39 63.88 64.02 2,413,871 +0.07(+0.11%)
Jul 25, 2017 63.95 2,844,019 +0.01(+0.01%)
Jul 24, 2017 63.94 64.03 63.65 63.94 3,816,651 -0.02(-0.03%)
Jul 21, 2017 63.67 63.98 63.61 63.96 3,161,513 +0.02(+0.03%)
Jul 20, 2017 64.25 63.52 63.94 2,863,580 +0.42(+0.66%)
Jul 19, 2017 62.88 63.52 62.74 63.52 3,061,637 +0.65(+1.03%)
Jul 18, 2017 62.86 63.02 62.53 62.87 2,665,818 -0.09(-0.15%)
Jul 17, 2017 62.86 63.06 62.62 62.96 2,743,153 +0.05(+0.09%)
Jul 14, 2017 62.40 62.98 62.27 62.91 3,431,929 +0.85(+1.37%)
Jul 13, 2017 62.39 62.39 61.79 62.06 4,206,971 -0.21(-0.34%)
Jul 12, 2017 62.19 62.49 62.07 62.27 3,476,291 +0.48(+0.78%)
Jul 11, 2017 61.40 61.84 61.29 61.78 2,083,365 +0.29(+0.48%)
Jul 10, 2017 61.22 61.53 60.91 61.49 2,420,735 +0.29(+0.48%)
Jul 07, 2017 60.69 61.53 60.66 61.20 2,767,651 +0.61(+1.01%)
Jul 06, 2017 60.74 60.95 60.37 60.59 2,584,885 -0.55(-0.90%)
Jul 05, 2017 61.06 61.46 60.45 61.13 2,858,900 +0.17(+0.28%)
Jul 03, 2017 61.17 61.22 60.69 60.96 1,416,184 +0.27(+0.45%)
Jun 30, 2017 61.14 60.53 60.69 4,296,654 +0.24(+0.39%)
Jun 29, 2017 61.25 61.38 59.95 60.45 4,050,275 -0.81(-1.33%)
Jun 28, 2017 61.06 61.45 60.80 61.26 4,542,658 +0.46(+0.75%)
Jun 27, 2017 61.52 61.86 60.80 60.80 3,339,081 -0.85(-1.38%)
Jun 26, 2017 61.97 62.24 61.52 61.65 3,435,592 +0.07(+0.12%)
Jun 23, 2017 61.25 61.94 61.11 61.58 4,971,750 +0.24(+0.39%)
Jun 22, 2017 62.05 62.25 61.12 61.34 5,523,754 -0.72(-1.16%)
Jun 21, 2017 61.54 62.31 61.36 62.07 3,751,271 +0.58(+0.95%)
Jun 20, 2017 61.24 61.89 61.24 61.48 2,979,144 -0.12(-0.19%)
Jun 19, 2017 61.10 61.65 61.10 61.60 3,570,974 +0.74(+1.22%)
Jun 16, 2017 60.44 60.91 60.20 60.86 11,402,844 +0.18(+0.30%)
Jun 15, 2017 60.42 60.82 60.14 60.68 4,382,927 -0.07(-0.12%)
Jun 14, 2017 60.72 61.17 60.27 60.75 3,499,559 +0.04(+0.06%)
Jun 13, 2017 60.71 60.91 60.14 60.71 5,034,488 +0.13(+0.21%)
Jun 12, 2017 60.24 60.62 59.95 60.59 4,635,123 -0.02(-0.03%)
Jun 09, 2017 61.35 61.35 60.16 60.60 4,700,584 -0.51(-0.84%)
Jun 08, 2017 60.69 61.16 60.59 61.12 3,656,101 -0.08(-0.13%)
Jun 07, 2017 61.27 61.59 60.78 61.20 5,193,550 -0.41(-0.67%)
Jun 06, 2017 61.50 61.94 61.37 61.61 6,199,163 -0.14(-0.22%)
Jun 05, 2017 61.68 62.04 61.52 61.75 2,514,108 +0.08(+0.13%)
Jun 02, 2017 61.69 61.75 60.92 61.66 7,145,964 +0.07(+0.12%)
Jun 01, 2017 61.15 61.64 60.92 61.59 4,125,305 +0.44(+0.72%)
May 31, 2017 60.91 61.32 60.71 61.15 4,210,782 +0.38(+0.63%)
May 30, 2017 60.95 60.95 60.59 60.77 5,555,643 -0.27(-0.45%)
May 26, 2017 61.35 61.35 60.96 61.04 2,800,414 -0.08(-0.13%)
May 25, 2017 60.93 61.27 60.81 61.12 5,076,651 +0.36(+0.59%)
May 24, 2017 60.48 60.88 60.18 60.77 3,437,624 +0.44(+0.73%)
May 23, 2017 60.32 60.59 60.01 60.33 5,375,784 +0.20(+0.33%)
May 22, 2017 59.77 60.19 59.56 60.13 3,625,717 +0.34(+0.57%)
May 19, 2017 59.51 59.88 59.31 59.79 3,894,872 +0.37(+0.62%)
May 18, 2017 58.64 59.69 58.46 59.42 4,409,076 +0.61(+1.04%)
May 17, 2017 59.03 59.27 58.62 58.81 4,269,423 -0.63(-1.06%)
May 16, 2017 58.94 59.50 58.59 59.44 3,553,147 +0.64(+1.09%)
May 15, 2017 58.72 59.01 58.47 58.80 7,266,050 +0.09(+0.16%)
May 12, 2017 58.65 58.98 58.39 58.71 4,681,644 +0.13(+0.22%)
May 11, 2017 57.99 58.65 57.99 58.58 3,348,302 +0.26(+0.44%)
May 10, 2017 58.35 58.63 58.05 58.33 3,761,806 -0.18(-0.31%)
May 09, 2017 57.91 58.67 57.80 58.51 3,875,809 -0.10(-0.17%)
May 08, 2017 57.62 58.75 57.44 58.61 7,510,286 +0.97(+1.68%)
May 05, 2017 56.25 57.75 56.08 57.64 9,020,118 +2.25(+4.07%)
May 04, 2017 55.40 55.76 55.22 55.39 6,009,574 +0.17(+0.31%)
May 03, 2017 55.37 55.44 54.90 55.22 3,907,076 +0.06(+0.12%)
May 02, 2017 55.01 55.45 54.89 55.16 4,346,556 +0.13(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.